loader2
Login Open ICICI 3-in-1 Account
  • Text Size
  • Text to Speech
  • Color Contrast
  • Pause Animations

BANKNIFTY OPTION CHAIN

F&0 Stock List
TOP 5 STOCK CONTRACT: HDFCBANK| DIXON| MCX| HINDZINC| INDIGO
CALL Strike Price PUT
Open Interest (lakhs)
% Chg
Volume (cr)
% Chg
LTP
% Chg
 
LTP
% Chg
Volume (cr)
% Chg
Open Interest (lakhs)
% Chg
0.10
-3.86%
17
-94.33%
10,730.00
0.79%
47,000
0.55
-42.11%
284
-98.57%
0.32
-1.30%
0.00
0.00%
0
-100.00%
2,113.75
0.00%
55,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
3
-95.00%
2,497.70
1.12%
55,300
4.50
-26.83%
9,086
-96.85%
0.54
-22.15%
12.11
11.53%
187,315
-95.90%
28.00
-24.43%
58,500
816.40
-9.53%
9,732
-94.93%
1.06
-33.80%
0.42
-34.96%
4,204
-95.19%
2.90
-34.09%
59,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.10
-5.31%
88
-91.37%
1,617.30
-0.36%
56,100
8.35
-46.82%
19,780
-95.65%
1.22
-4.07%
0.07
-9.51%
54
-99.29%
1,409.20
3.66%
56,300
10.40
-51.96%
27,820
-96.63%
1.44
-17.93%
0.19
-14.70%
1,483
-97.28%
1.10
-58.49%
60,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.10
-3.40%
3,018
-97.06%
1.00
-47.37%
61,500
3,800.00
-1.56%
42
-99.33%
0.09
0.00%
2.22
-10.89%
53,557
-96.83%
421.40
0.46%
57,400
124.15
-32.53%
139,169
-93.07%
3.13
24.36%
7.92
1.70%
458,176
-92.53%
242.40
-2.36%
57,700
244.90
-21.47%
369,322
-92.10%
5.56
65.87%
5.00
-1.92%
280,557
-92.74%
198.45
-2.24%
57,800
Spot Price: 57761.95
295.00
-19.79%
164,919
-93.54%
2.14
-6.70%
21.81
-5.77%
367,761
-94.46%
121.80
-8.35%
58,000
420.00
-15.53%
117,490
-95.72%
9.53
9.88%
0.01
0.00%
1
-98.89%
8,776.00
-0.22%
49,000
0.80
-50.00%
257
-96.21%
0.29
-6.20%
0.04
-2.21%
4
-98.10%
9,762.00
0.12%
48,000
0.50
-47.37%
212
-98.30%
0.34
-3.90%
0.00
0.00%
0
-100.00%
6,325.00
0.00%
51,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
2
-93.33%
3,441.45
11.01%
54,300
3.10
-18.42%
1,905
-97.25%
0.16
-31.88%
0.01
0.00%
0
-100.00%
1,964.85
0.00%
55,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.10
-12.11%
128
-92.51%
2,229.30
4.31%
55,500
5.00
-34.64%
49,599
-96.69%
3.80
-10.97%
1.64
71.38%
25,500
-92.74%
6.20
-10.79%
59,300
1,597.10
-4.65%
37
-98.31%
0.05
-10.66%
4.74
7.34%
49,923
-95.45%
4.60
-20.69%
59,500
1,784.20
-3.85%
223
-98.76%
0.52
-5.22%
13.38
-20.79%
78,722
-96.24%
2.80
-37.78%
60,000
2,302.65
-2.84%
3,818
-94.22%
2.11
-18.08%
0.07
-0.88%
17
-99.80%
1,543.20
6.50%
56,200
9.35
-48.06%
27,277
-96.17%
1.47
-30.49%
1.20
-6.33%
1,833
-98.10%
1,220.00
5.25%
56,500
14.20
-54.63%
93,728
-96.13%
6.60
5.94%
0.05
44.74%
494
-97.98%
1.90
-32.14%
60,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.04
-6.25%
57
-99.57%
1.05
-46.15%
61,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
3.82
14.48%
130,207
-94.59%
69.30
-15.07%
58,200
565.60
-12.23%
13,049
-96.09%
1.09
-5.22%
0.00
0.00%
0
-100.00%
4,118.55
0.00%
53,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.23
-9.36%
148
-93.42%
3,720.00
2.38%
54,000
3.10
-17.33%
24,116
-95.55%
4.28
-0.97%
0.00
0.00%
0
-100.00%
10,745.35
0.00%
46,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.07
-9.35%
42
-65.00%
6,720.00
-1.03%
51,000
1.30
-21.21%
2,225
-97.76%
0.91
-2.75%
12.47
-5.68%
120,466
-95.59%
9.05
-17.35%
59,000
1,308.00
-4.87%
4,194
-97.20%
2.06
-18.11%
0.60
16.56%
8,020
-94.96%
2.20
-55.56%
59,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.97
-7.61%
11,340
-93.69%
3.25
-28.57%
59,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.39
-19.71%
4,973
-89.94%
2.00
-51.22%
60,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.16
-30.58%
936
-98.43%
1.15
-62.30%
60,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.03
1.14%
4
-99.47%
1,911.00
0.74%
55,900
6.50
-43.48%
12,780
-97.79%
0.79
18.47%
7.22
-8.40%
34,963
-96.31%
0.90
-67.27%
61,000
3,300.80
-2.21%
422
-96.14%
0.58
-8.44%
0.06
26.32%
112
-98.60%
0.80
-66.67%
61,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,130.00
0.00%
53,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
10,253.80
0.00%
47,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,900.00
0.00%
52,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.03
-2.78%
24
-99.27%
3,224.00
2.57%
54,500
3.50
-17.65%
18,101
-96.67%
2.29
-8.53%
0.42
1.30%
581
-97.48%
2,717.20
3.02%
55,000
3.55
-35.45%
35,757
-96.92%
7.04
-2.06%
0.02
0.00%
3
-99.09%
2,180.75
-0.76%
55,600
4.75
-41.72%
12,503
-96.97%
0.71
-16.62%
2.24
17.38%
48,921
-96.07%
12.95
-22.69%
58,800
1,110.00
-6.47%
641
-97.39%
0.07
-37.83%
1.67
19.37%
32,737
-95.37%
10.70
-20.15%
58,900
1,192.60
-7.00%
206
-98.12%
0.07
-8.33%
0.71
20.29%
19,750
-91.07%
4.55
-12.50%
59,600
1,845.00
0.00%
13
-56.67%
0.01
-4.17%
0.56
-40.44%
4,630
-96.09%
1.65
-51.47%
60,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.09
-4.47%
83
-99.14%
1,315.55
5.19%
56,400
12.20
-52.80%
34,786
-95.53%
2.02
13.96%
0.35
-9.78%
955
-98.46%
924.65
4.22%
56,800
27.35
-52.06%
58,569
-95.71%
3.49
42.06%
1.16
-4.88%
7,748
-97.91%
667.45
5.02%
57,100
60.65
-41.40%
70,437
-95.90%
3.38
18.10%
5.94
-0.70%
168,313
-94.43%
156.30
-5.73%
57,900
347.90
-18.94%
78,987
-91.55%
1.78
-16.88%
3.41
15.54%
117,576
-93.59%
94.05
-10.56%
58,100
483.85
-14.53%
15,379
-94.44%
2.01
-1.97%
0.00
0.00%
0
-100.00%
3,976.25
0.00%
53,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.02
-1.61%
1
-99.58%
8,200.00
7.96%
49,500
1.45
7.41%
53
-96.24%
0.06
-1.04%
0.00
0.00%
0
-100.00%
2,911.30
0.00%
54,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
3,120.10
0.00%
54,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.37
36.79%
24,675
-93.17%
7.95
-15.87%
59,100
1,362.90
-7.38%
39
-98.81%
0.04
-9.38%
1.62
38.01%
20,459
-94.96%
6.70
-14.65%
59,200
1,495.80
-4.87%
370
-91.94%
0.10
-40.43%
0.42
-23.08%
3,803
-94.13%
1.50
-59.46%
60,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
3.90
6.94%
28,865
-96.18%
1.30
-60.00%
60,500
2,737.00
0.63%
3
-99.52%
0.11
0.00%
0.10
23.40%
2,123
-95.67%
1.25
-58.33%
60,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
-28.57%
64
-99.22%
1.45
-21.62%
61,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
3.54
-6.93%
11,011
-97.92%
0.90
-41.94%
62,000
4,253.40
-2.89%
326
-91.77%
0.70
-0.13%
0.00
0.00%
0
-100.00%
4,328.15
0.00%
53,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
6,930.00
0.00%
50,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.14
-17.09%
119
-55.93%
5,728.70
0.24%
52,000
2.05
-19.61%
6,957
-96.83%
2.05
-7.80%
0.00
0.00%
0
-100.00%
5,215.35
0.00%
52,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
3,031.75
0.00%
54,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.87
33.56%
18,351
-91.92%
5.00
-20.00%
59,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.02
5.56%
10
-96.67%
1,940.00
0.26%
55,800
5.95
-40.50%
21,706
-96.27%
1.26
3.01%
0.09
-10.66%
174
-98.78%
1,126.00
5.07%
56,600
17.65
-53.37%
49,940
-95.88%
2.55
-22.17%
0.12
8.68%
426
-99.63%
0.75
-63.41%
61,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
5.56
-10.74%
34,120
-97.13%
748.00
4.17%
57,000
46.50
-45.96%
202,813
-96.05%
13.27
-9.84%
1.42
-8.36%
18,598
-97.83%
570.80
1.93%
57,200
75.40
-40.02%
99,691
-95.22%
3.71
28.14%
1.51
-30.58%
49,291
-95.96%
490.95
1.16%
57,300
97.10
-36.03%
116,645
-94.61%
3.01
27.75%
3.95
-21.51%
285,473
-95.27%
292.10
-2.26%
57,600
195.00
-25.76%
299,497
-94.89%
3.09
12.97%
0.08
0.00%
0
-100.00%
4,250.00
0.00%
53,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.45
-23.91%
495
-97.95%
7,719.60
0.93%
50,000
0.80
-36.00%
1,737
-99.18%
1.60
-12.30%
0.00
0.00%
0
-100.00%
5,875.00
0.00%
51,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
5,293.25
0.00%
52,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
2.69
-1.10%
118,474
-94.81%
53.60
-14.72%
58,300
655.00
-10.30%
6,304
-94.91%
0.44
-18.32%
2.95
51.82%
91,483
-95.04%
39.50
-18.56%
58,400
729.00
-10.19%
2,288
-96.21%
0.14
-11.85%
3.43
20.34%
70,927
-93.72%
15.70
-26.64%
58,700
998.70
-8.77%
450
-98.00%
0.06
-24.41%
0.51
-11.96%
4,170
-94.35%
2.05
-43.84%
60,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.02
0.00%
2
-99.72%
1,870.35
-8.32%
55,700
5.50
-37.14%
23,460
-93.35%
1.78
-7.62%
0.76
-7.52%
1,118
-98.20%
1,706.00
3.85%
56,000
7.35
-45.35%
85,193
-96.44%
9.76
11.03%
0.14
1.76%
538
-98.61%
1,037.00
6.01%
56,700
22.05
-52.78%
51,555
-94.57%
2.57
40.68%
0.07
10.89%
419
-83.95%
0.85
-48.48%
61,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.08
2.43%
175
-90.11%
0.80
-51.52%
61,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.04
-5.07%
52
-98.71%
1.00
-56.52%
61,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
7.84
-18.34%
248,542
-96.32%
351.30
-1.18%
57,500
158.60
-28.12%
354,035
-94.85%
10.05
15.37%
0.26
-19.79%
294
-83.10%
4,709.00
1.41%
53,000
2.25
-16.67%
7,978
-96.32%
3.30
-3.51%
0.20
-9.86%
82
36.67%
11,735.00
3.47%
46,000
0.25
-28.57%
2,271
-96.95%
2.23
-1.13%
0.00
0.00%
0
-100.00%
3,717.40
0.00%
54,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
2,260.00
-0.05%
55,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
2.75
14.05%
75,042
-94.74%
21.30
-23.79%
58,600
914.35
-8.05%
746
-96.92%
0.08
-18.05%
0.55
-3.31%
901
-97.75%
0.80
-55.56%
61,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.79
-12.54%
2,607
-96.61%
837.00
5.06%
56,900
35.10
-49.82%
48,529
-95.38%
2.67
56.29%

Download ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Download ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Open ICICI
3-in-1 Account

Manage your Savings, Demat and Trading Account conveniently at one place

+91